Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.815 | 7.837 | 7.693 | 7.726 | 1,700,809 | -0.07(-0.86%) |
Sep 29, 2014 | 7.817 | 7.860 | 7.748 | 7.793 | 819,377 | -0.05(-0.62%) |
Sep 26, 2014 | 7.805 | 7.864 | 7.738 | 7.842 | 1,147,542 | +0.05(+0.70%) |
Sep 25, 2014 | 7.949 | 7.986 | 7.785 | 7.787 | 1,366,280 | -0.17(-2.10%) |
Sep 24, 2014 | 8.069 | 8.069 | 7.943 | 7.953 | 1,360,004 | -0.11(-1.36%) |
Sep 23, 2014 | 8.065 | 8.132 | 8.035 | 8.063 | 772,758 | -0.01(-0.13%) |
Sep 22, 2014 | 8.083 | 8.171 | 8.067 | 8.073 | 907,540 | -0.07(-0.85%) |
Sep 19, 2014 | 8.102 | 8.169 | 8.067 | 8.142 | 1,650,708 | +0.04(+0.53%) |
Sep 18, 2014 | 8.151 | 8.151 | 8.081 | 8.100 | 1,404,174 | -0.02(-0.23%) |
Sep 17, 2014 | 8.264 | 8.277 | 8.094 | 8.118 | 1,490,147 | -0.16(-1.92%) |
Sep 16, 2014 | 8.181 | 8.299 | 8.181 | 8.277 | 1,622,568 | +0.07(+0.84%) |
Sep 15, 2014 | 8.220 | 8.224 | 8.090 | 8.207 | 888,849 | -0.04(-0.44%) |
Sep 12, 2014 | 8.482 | 8.493 | 8.199 | 8.244 | 1,072,871 | -0.23(-2.69%) |
Sep 11, 2014 | 8.468 | 8.482 | 8.354 | 8.472 | 309,384 | +0.01(+0.07%) |
Sep 10, 2014 | 8.478 | 8.492 | 8.405 | 8.466 | 428,293 | -0.05(-0.55%) |
Sep 09, 2014 | 8.537 | 8.537 | 8.464 | 8.512 | 429,818 | -0.05(-0.55%) |
Sep 08, 2014 | 8.620 | 8.620 | 8.502 | 8.559 | 1,779,002 | -0.05(-0.61%) |
Sep 05, 2014 | 8.557 | 8.620 | 8.539 | 8.612 | 282,882 | +0.03(+0.33%) |
Sep 04, 2014 | 8.512 | 8.610 | 8.488 | 8.584 | 526,903 | +0.08(+0.88%) |
Sep 03, 2014 | 8.519 | 8.580 | 8.451 | 8.508 | 538,137 | -0.05(-0.57%) |
Sep 02, 2014 | 8.592 | 8.630 | 8.517 | 8.557 | 404,989 | -0.07(-0.85%) |
Aug 29, 2014 | 8.594 | 8.630 | 8.630 | 8.630 | 484,981 | +0.08(+0.95%) |
Aug 28, 2014 | 8.514 | 8.567 | 8.482 | 8.549 | 343,387 | +0.00(+0.02%) |
Aug 27, 2014 | 8.547 | 8.649 | 8.506 | 8.547 | 969,122 | -0.03(-0.31%) |
Aug 26, 2014 | 8.475 | 8.610 | 8.463 | 8.573 | 733,240 | +0.11(+1.33%) |
Aug 25, 2014 | 8.318 | 8.463 | 8.292 | 8.461 | 593,373 | +0.14(+1.72%) |
Aug 22, 2014 | 8.296 | 8.340 | 8.264 | 8.318 | 346,639 | -0.00(-0.05%) |
Aug 21, 2014 | 8.288 | 8.326 | 8.264 | 8.322 | 291,908 | +0.03(+0.39%) |
Aug 20, 2014 | 8.302 | 8.332 | 8.240 | 8.290 | 415,598 | -0.03(-0.31%) |
Aug 19, 2014 | 8.310 | 8.350 | 8.290 | 8.316 | 529,747 | +0.03(+0.36%) |
Aug 18, 2014 | 8.342 | 8.350 | 8.228 | 8.286 | 609,291 | -0.01(-0.17%) |
Aug 15, 2014 | 8.226 | 8.314 | 8.135 | 8.300 | 486,532 | +0.10(+1.28%) |
Aug 14, 2014 | 8.031 | 8.206 | 8.025 | 8.196 | 323,895 | +0.16(+1.95%) |
Aug 13, 2014 | 8.115 | 8.115 | 8.013 | 8.039 | 454,957 | -0.03(-0.32%) |
Aug 12, 2014 | 8.222 | 8.222 | 8.059 | 8.065 | 466,399 | -0.13(-1.62%) |
Aug 11, 2014 | 8.081 | 8.214 | 8.047 | 8.198 | 908,692 | +0.16(+2.05%) |
Aug 08, 2014 | 7.880 | 8.011 | 7.880 | 8.033 | 307,772 | +0.11(+1.37%) |
Aug 07, 2014 | 7.916 | 8.033 | 7.866 | 7.924 | 462,056 | +0.02(+0.31%) |
Aug 06, 2014 | 7.850 | 7.972 | 7.840 | 7.900 | 559,266 | +0.01(+0.18%) |
Aug 05, 2014 | 7.960 | 8.001 | 7.859 | 7.886 | 511,027 | -0.11(-1.33%) |
Aug 04, 2014 | 8.001 | 8.019 | 7.920 | 7.992 | 454,296 | +0.01(+0.13%) |
Aug 01, 2014 | 7.936 | 8.029 | 7.737 | 7.982 | 1,240,512 | +0.01(+0.15%) |
Jul 31, 2014 | 8.047 | 8.061 | 7.952 | 7.970 | 600,173 | -0.09(-1.15%) |
Jul 30, 2014 | 8.242 | 8.250 | 8.039 | 8.063 | 765,655 | -0.19(-2.27%) |
Jul 29, 2014 | 8.443 | 8.443 | 8.218 | 8.250 | 617,913 | -0.18(-2.17%) |
Jul 28, 2014 | 8.358 | 8.441 | 8.332 | 8.433 | 1,057,225 | +0.07(+0.89%) |
Jul 25, 2014 | 8.336 | 8.407 | 8.316 | 8.358 | 336,063 | -0.02(-0.24%) |
Jul 24, 2014 | 8.278 | 8.386 | 8.264 | 8.378 | 374,950 | +0.10(+1.21%) |
Jul 23, 2014 | 8.302 | 8.318 | 8.249 | 8.278 | 327,830 | +0.02(+0.19%) |
Jul 22, 2014 | 8.318 | 8.346 | 8.212 | 8.262 | 671,340 | -0.04(-0.48%) |
Jul 21, 2014 | 8.242 | 8.324 | 8.212 | 8.302 | 439,103 | +0.08(+0.93%) |
Jul 18, 2014 | 8.169 | 8.280 | 8.155 | 8.226 | 291,132 | +0.06(+0.71%) |
Jul 17, 2014 | 8.137 | 8.220 | 8.137 | 8.167 | 388,396 | +0.04(+0.49%) |
Jul 16, 2014 | 8.149 | 8.159 | 8.111 | 8.127 | 311,473 | +0.01(+0.07%) |
Jul 15, 2014 | 8.153 | 8.153 | 8.089 | 8.121 | 360,772 | -0.03(-0.35%) |
Jul 14, 2014 | 8.147 | 8.192 | 8.111 | 8.149 | 327,248 | +0.01(+0.10%) |
Jul 11, 2014 | 8.230 | 8.230 | 8.139 | 8.141 | 319,005 | -0.09(-1.12%) |
Jul 10, 2014 | 8.226 | 8.246 | 8.210 | 8.234 | 399,042 | +0.01(+0.12%) |
Jul 09, 2014 | 8.175 | 8.248 | 8.165 | 8.224 | 557,177 | +0.02(+0.27%) |
Jul 08, 2014 | 8.171 | 8.216 | 8.151 | 8.202 | 801,582 | +0.04(+0.49%) |
Jul 07, 2014 | 8.272 | 8.284 | 8.143 | 8.161 | 845,260 | -0.09(-1.10%) |
Jul 03, 2014 | 8.252 | 8.252 | 8.252 | 8.252 | 683,518 | +0.00(+0.00%) |
Jul 02, 2014 | 8.364 | 8.364 | 8.226 | 8.252 | 695,358 | -0.14(-1.65%) |